|
Closing price on 4/5/2019
|
|
| Open |
1.90 |
| High |
2.00 |
| Low |
1.90 |
| Volume |
5,100 |
| Split-adjusted Price |
1.90 |
|
|
MTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2019
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.95
|
1.90
|
5,100
|
|
|
4/4/2019
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.86
|
1.81
|
5,000
|
|
|
4/3/2019
|
+0.20 / +11.76%
|
1.70
|
1.90
|
1.70
|
1.90
|
1.74
|
1.81
|
26,600
|
|
|
4/2/2019
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.62
|
21,700
|
|
|
4/1/2019
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.62
|
100
|
|
|
3/29/2019
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.62
|
13,100
|
|
|
3/28/2019
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.52
|
200
|
|
|
3/27/2019
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.43
|
5,400
|
|
|
3/26/2019
|
+0.20 / +15.38%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.43
|
1,500
|
|
|
3/25/2019
|
-0.20 / -13.33%
|
1.40
|
1.40
|
1.30
|
1.30
|
1.39
|
1.24
|
1,800
|
|
|
3/22/2019
|
-0.10 / -6.25%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.43
|
100
|
|
|
3/21/2019
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.52
|
0
|
|
|
3/20/2019
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.52
|
0
|
|
|
3/19/2019
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.52
|
0
|
|
|
3/18/2019
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.61
|
1.52
|
5,300
|
|
|
3/15/2019
|
+0.20 / +13.33%
|
1.50
|
1.70
|
1.50
|
1.70
|
1.56
|
1.62
|
11,200
|
|
|
3/14/2019
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.43
|
5,000
|
|
|
3/13/2019
|
+0.10 / +7.14%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.43
|
1,600
|
|
|
3/12/2019
|
-0.10 / -6.67%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.33
|
5,000
|
|
|
3/11/2019
|
-0.10 / -6.25%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.43
|
1,500
|
|
|
3/8/2019
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.52
|
100
|
|
|
3/7/2019
|
-0.10 / -6.25%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.43
|
2,000
|
|
|
3/6/2019
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.52
|
0
|
|
|
3/5/2019
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.52
|
6,000
|
|
|
3/4/2019
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.56
|
1.52
|
5,000
|
|
|
3/1/2019
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.52
|
0
|
|
|
2/28/2019
|
-0.20 / -11.11%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.52
|
24,200
|
|
|
2/27/2019
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.71
|
0
|
|
|
2/26/2019
|
+0.20 / +12.50%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.71
|
100
|
|
|
2/25/2019
|
-0.10 / -5.88%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.52
|
100
|
|
|